KissMeData/001290/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,183300,114896876,795,795,795,795,5205
20231109,183200,114896876,795,795,795,795,0
20231109,183100,114896876,795,795,795,795,0
20231109,183000,114896876,795,795,795,795,0
20231109,182900,114896876,795,795,795,795,0
20231109,182800,114896876,795,795,795,795,0
20231109,182700,114896876,795,795,795,795,0
20231109,182600,114896876,795,795,795,795,0
20231109,182500,114896876,795,795,795,795,0
20231109,182400,114896876,795,795,795,795,0
20231109,182300,114896876,795,795,795,795,0
20231109,182200,114896876,795,795,795,795,0
20231109,182100,114896876,795,795,795,795,0
20231109,182000,114896876,795,795,795,795,0
20231109,181900,114896876,795,795,795,795,0
20231109,181800,114896876,795,795,795,795,0
20231109,181700,114896876,795,795,795,795,0
20231109,181600,114896876,795,795,795,795,0
20231109,181500,114896876,795,795,795,795,0
20231109,181400,114896876,795,795,795,795,0
20231109,181300,114896876,795,795,795,795,0
20231109,181200,114896876,795,795,795,795,0
20231109,181100,114896876,795,795,795,795,0
20231109,181000,114896876,795,795,795,795,0
20231109,180900,114896876,795,795,795,795,0
20231109,180800,114896876,795,795,795,795,0
20231109,180700,114896876,795,795,795,795,0
20231109,180600,114896876,795,795,795,795,0
20231109,180500,114896876,795,795,795,795,0
20231109,180400,114896876,795,795,795,795,0
20231109,180300,114896876,795,795,795,795,5205
20231109,180200,114896876,795,795,795,795,0
20231109,180100,114896876,795,795,795,795,0
20231109,180000,114896876,795,795,795,795,0
20231109,175900,114896876,795,795,795,795,0
20231109,175800,114896876,795,795,795,795,0
20231109,175700,114896876,795,795,795,795,0
20231109,175600,114896876,795,795,795,795,0
20231109,175500,114896876,795,795,795,795,0
20231109,175400,114896876,795,795,795,795,0
20231109,175300,114896876,795,795,795,795,0
20231109,175200,114896876,795,795,795,795,0
20231109,175100,114896876,795,795,795,795,0
20231109,175000,114896876,795,795,795,795,0
20231109,174900,114896876,795,795,795,795,0
20231109,174800,114896876,795,795,795,795,0
20231109,174700,114896876,795,795,795,795,0
20231109,174600,114896876,795,795,795,795,0
20231109,174500,114896876,795,795,795,795,0
20231109,174400,114896876,795,795,795,795,0
20231109,174300,114896876,795,795,795,795,0
20231109,174200,114896876,795,795,795,795,0
20231109,174100,114896876,795,795,795,795,0
20231109,174000,114896876,795,795,795,795,0
20231109,173900,114896876,795,795,795,795,0
20231109,173800,114896876,795,795,795,795,0
20231109,173700,114896876,795,795,795,795,0
20231109,173600,114896876,795,795,795,795,0
20231109,173500,114896876,795,795,795,795,0
20231109,173400,114896876,795,795,795,795,0
20231109,173300,114896876,795,795,795,795,5205
20231109,173200,114896876,795,795,795,795,0
20231109,173100,114896876,795,795,795,795,0
20231109,173000,114896876,795,795,795,795,0
20231109,172900,114896876,795,795,795,795,0
20231109,172800,114896876,795,795,795,795,0
20231109,172700,114896876,795,795,795,795,0
20231109,172600,114896876,795,795,795,795,0
20231109,172500,114896876,795,795,795,795,0
20231109,172400,114896876,795,795,795,795,0
20231109,172300,114896876,795,795,795,795,0
20231109,172200,114896876,795,795,795,795,0
20231109,172100,114896876,795,795,795,795,0
20231109,172000,114896876,795,795,795,795,0
20231109,171900,114896876,795,795,795,795,0
20231109,171800,114896876,795,795,795,795,0
20231109,171700,114896876,795,795,795,795,0
20231109,171600,114896876,795,795,795,795,0
20231109,171500,114896876,795,795,795,795,0
20231109,171400,114896876,795,795,795,795,0
20231109,171300,114896876,795,795,795,795,0
20231109,171200,114896876,795,795,795,795,0
20231109,171100,114896876,795,795,795,795,0
20231109,171000,114896876,795,795,795,795,0
20231109,170900,114896876,795,795,795,795,0
20231109,170800,114896876,795,795,795,795,0
20231109,170700,114896876,795,795,795,795,0
20231109,170600,114896876,795,795,795,795,0
20231109,170500,114896876,795,795,795,795,0
20231109,170400,114896876,795,795,795,795,0
20231109,170300,114896876,795,795,795,795,5205
20231109,170200,114896876,795,795,795,795,0
20231109,170100,114896876,795,795,795,795,0
20231109,170000,114896876,795,795,795,795,0
20231109,165900,114896876,795,795,795,795,0
20231109,165800,114896876,795,795,795,795,0
20231109,165700,114896876,795,795,795,795,0
20231109,165600,114896876,795,795,795,795,0
20231109,165500,114896876,795,795,795,795,0
20231109,165400,114896876,795,795,795,795,0
20231109,165300,114896876,795,795,795,795,0
20231109,165200,114896876,795,795,795,795,0
20231109,165100,114896876,795,795,795,795,0
20231109,165000,114896876,795,795,795,795,0
20231109,164900,114896876,795,795,795,795,0
20231109,164800,114896876,795,795,795,795,0
20231109,164700,114896876,795,795,795,795,0
20231109,164600,114896876,795,795,795,795,0
20231109,164500,114896876,795,795,795,795,0
20231109,164400,114896876,795,795,795,795,0
20231109,164300,114896876,795,795,795,795,0
20231109,164200,114896876,795,795,795,795,0
20231109,164100,114896876,795,795,795,795,0
20231109,164000,114896876,795,795,795,795,0
20231109,163900,114896876,795,795,795,795,0
20231109,163800,114896876,795,795,795,795,0
20231109,163700,114896876,795,795,795,795,0
20231109,163600,114896876,795,795,795,795,0
20231109,163500,114896876,795,795,795,795,0
20231109,163400,114896876,795,795,795,795,0
20231109,163300,114896876,795,795,795,795,5205
20231109,163200,114896876,795,795,795,795,0
20231109,163100,114896876,795,795,795,795,0
20231109,163000,114896876,795,795,795,795,0
20231109,162900,114896876,795,795,795,795,0
20231109,162800,114896876,795,795,795,795,0
20231109,162700,114896876,795,795,795,795,0
20231109,162600,114896876,795,795,795,795,0
20231109,162500,114896876,795,795,795,795,0
20231109,162400,114896876,795,795,795,795,0
20231109,162300,114896876,795,795,795,795,0
20231109,162200,114896876,795,795,795,795,0
20231109,162100,114896876,795,795,795,795,0
20231109,162000,114896876,795,795,795,795,0
20231109,161900,114896876,795,795,795,795,0
20231109,161800,114896876,795,795,795,795,0
20231109,161700,114896876,795,795,795,795,0
20231109,161600,114896876,795,795,795,795,0
20231109,161500,114896876,795,795,795,795,0
20231109,161400,114896876,795,795,795,795,0
20231109,161300,114896876,795,795,795,795,0
20231109,161200,114896876,795,795,795,795,0
20231109,161100,114896876,795,795,795,795,0
20231109,161000,114896876,795,795,795,795,0
20231109,160900,114896876,795,795,795,795,0
20231109,160800,114896876,795,795,795,795,0
20231109,160700,114896876,795,795,795,795,0
20231109,160600,114896876,795,795,795,795,0
20231109,160500,114896876,795,795,795,795,0
20231109,160400,114896876,795,795,795,795,0
20231109,160300,114896876,795,795,795,795,5205
20231109,160200,114896876,795,795,795,795,0
20231109,160100,114896876,795,795,795,795,0
20231109,160000,114896876,795,795,795,795,0
20231109,155900,114896876,795,795,795,795,0
20231109,155800,114896876,795,795,795,795,0
20231109,155700,114896876,795,795,795,795,0
20231109,155600,114896876,795,795,795,795,0
20231109,155500,114896876,795,795,795,795,0
20231109,155400,114896876,795,795,795,795,0
20231109,155300,114896876,795,795,795,795,0
20231109,155200,114896876,795,795,795,795,0
20231109,155100,114896876,795,795,795,795,0
20231109,155000,114896876,795,795,795,795,0
20231109,154900,114896876,795,795,795,795,0
20231109,154800,114896876,795,795,795,795,0
20231109,154700,114896876,795,795,795,795,0
20231109,154600,114896876,795,795,795,795,0
20231109,154500,114896876,795,795,795,795,0
20231109,154400,114896876,795,795,795,795,0
20231109,154300,114896876,795,795,795,795,0
20231109,154200,114896876,795,795,795,795,0
20231109,154100,114896876,795,795,795,795,0
20231109,154000,114896876,795,795,795,795,0
20231109,153900,114896876,795,795,795,795,0
20231109,153800,114896876,795,795,795,795,0
20231109,153700,114896876,795,795,795,795,0
20231109,153600,114896876,795,795,795,795,0
20231109,153500,114896876,795,795,795,795,0
20231109,153400,114896876,795,795,795,795,0
20231109,153300,114896876,795,795,795,795,5205
20231109,153200,114896876,795,795,795,795,0
20231109,153100,114896876,795,795,795,795,0
20231109,153000,114896876,795,795,795,795,5205
20231109,152900,110758901,796,796,796,796,0
20231109,152800,110758901,796,796,796,796,0
20231109,152700,110758901,796,796,796,796,0
20231109,152600,110758901,796,796,796,796,0
20231109,152500,110758901,796,796,796,796,0
20231109,152400,110758901,796,796,796,796,0
20231109,152300,110758901,796,796,796,796,0
20231109,152200,110758901,796,796,796,796,0
20231109,152100,110758901,796,796,796,796,0
20231109,152000,110758901,796,796,796,796,0
20231109,151900,110758901,796,797,797,796,101
20231109,151800,110678405,799,799,799,799,0
20231109,151700,110678405,799,799,799,799,0
20231109,151600,110678405,799,800,800,796,229
20231109,151500,110495607,799,797,799,796,104
20231109,151400,110412714,800,800,800,800,1
20231109,151300,110411914,796,796,796,796,1
20231109,151200,110411118,796,799,799,796,5
20231109,151100,110407129,796,799,800,796,18
20231109,151000,110392762,796,799,800,796,66
20231109,150900,110340153,796,800,800,796,31
20231109,150800,110315370,796,796,796,796,1
20231109,150700,110314574,796,800,801,796,455
20231109,150600,109950753,800,800,800,800,372
20231109,150500,109653153,796,796,796,796,1
20231109,150400,109652357,796,796,796,796,1
20231109,150300,109651561,796,796,796,796,0
20231109,150200,109651561,796,797,797,796,2400
20231109,150100,107739511,796,796,796,796,0
20231109,150000,107739511,796,800,800,796,4353
20231109,145900,104270387,798,798,798,798,0
20231109,145800,104270387,798,798,798,798,7
20231109,145700,104264801,796,796,796,796,0
20231109,145600,104264801,796,796,796,796,7
20231109,145500,104259229,796,796,796,796,0
20231109,145400,104259229,796,796,796,796,0
20231109,145300,104259229,796,796,796,796,60
20231109,145200,104211469,799,799,799,799,0
20231109,145100,104211469,799,799,799,799,200
20231109,145000,104051669,798,798,798,798,5
20231109,144900,104047679,796,797,797,796,11
20231109,144800,104038913,796,797,798,796,33
20231109,144700,104012613,796,796,796,796,9
20231109,144600,104005449,796,796,796,796,0
20231109,144500,104005449,796,796,796,796,0
20231109,144400,104005449,796,796,796,796,0
20231109,144300,104005449,796,796,796,796,0
20231109,144200,104005449,796,796,796,796,16
20231109,144100,103992713,796,796,796,796,0
20231109,144000,103992713,796,796,796,796,308
20231109,143900,103747545,796,796,796,796,1
20231109,143800,103746749,796,796,796,796,0
20231109,143700,103746749,796,796,796,796,0
20231109,143600,103746749,796,796,796,796,1
20231109,143500,103745953,795,795,795,795,0
20231109,143400,103745953,795,795,795,795,0
20231109,143300,103745953,795,795,795,795,0
20231109,143200,103745953,795,795,795,795,1
20231109,143100,103745158,795,795,795,795,1
20231109,143000,103744363,795,798,798,795,325
20231109,142900,103485016,795,795,795,795,0
20231109,142800,103485016,795,795,795,795,0
20231109,142700,103485016,795,795,795,795,19
20231109,142600,103469911,795,795,795,795,1
20231109,142500,103469116,795,798,798,795,106
20231109,142400,103384531,795,795,795,795,0
20231109,142300,103384531,795,796,796,795,101
20231109,142200,103304136,795,795,795,795,0
20231109,142100,103304136,795,795,795,795,0
20231109,142000,103304136,795,795,795,795,0
20231109,141900,103304136,795,795,795,795,1
20231109,141800,103303341,796,796,796,796,413
20231109,141700,102974593,796,796,798,796,78
20231109,141600,102912363,796,797,797,796,272
20231109,141500,102695580,797,797,797,797,0
20231109,141400,102695580,797,801,801,797,1669
20231109,141300,101362041,801,801,801,801,0
20231109,141200,101362041,801,801,801,801,350
20231109,141100,101081691,801,801,801,801,0
20231109,141000,101081691,801,800,801,800,361
20231109,140900,100792890,799,798,799,798,2347
20231109,140800,98917917,795,795,795,795,309
20231109,140700,98672262,795,795,795,795,0
20231109,140600,98672262,795,795,795,795,0
20231109,140500,98672262,795,794,795,794,1385
20231109,140400,97571188,795,795,795,795,997
20231109,140300,96778573,795,795,795,795,50
20231109,140200,96738823,794,794,794,794,1
20231109,140100,96738029,794,794,794,794,47
20231109,140000,96700711,794,794,794,794,0
20231109,135900,96700711,794,794,794,794,1010
20231109,135800,95898771,794,794,794,794,0
20231109,135700,95898771,794,798,798,794,2466
20231109,135600,93940042,798,798,798,798,0
20231109,135500,93940042,798,795,798,795,2
20231109,135400,93938449,798,797,798,795,3
20231109,135300,93936059,795,795,795,795,0
20231109,135200,93936059,795,799,799,794,7683
20231109,135100,87821866,799,800,800,799,2
20231109,135000,87820267,799,799,799,799,49
20231109,134900,87781116,799,796,799,796,96
20231109,134800,87704420,796,799,799,796,11
20231109,134700,87695634,799,798,799,798,100
20231109,134600,87615735,799,800,800,796,37
20231109,134500,87586217,798,798,798,798,0
20231109,134400,87586217,798,798,798,798,0
20231109,134300,87586217,798,797,798,797,11
20231109,134200,87577448,796,799,799,796,71
20231109,134100,87520822,799,799,799,799,1
20231109,134000,87520023,796,800,800,796,2
20231109,133900,87518427,796,796,800,796,3
20231109,133800,87516035,796,799,799,796,11
20231109,133700,87507252,799,800,800,796,3
20231109,133600,87504857,797,797,797,797,3
20231109,133500,87502466,797,797,797,797,1
20231109,133400,87501669,797,797,797,797,1
20231109,133300,87500872,795,800,800,795,10001
20231109,133200,79528783,800,800,800,800,8
20231109,133100,79522383,804,803,804,799,10576
20231109,133000,71051423,805,805,805,805,1497
20231109,132900,69846338,805,805,805,805,0
20231109,132800,69846338,805,805,805,805,1
20231109,132700,69845533,805,805,805,805,0
20231109,132600,69845533,805,805,805,805,1
20231109,132500,69844728,808,807,808,807,3
20231109,132400,69842306,805,805,805,805,327
20231109,132300,69579071,805,805,805,805,74
20231109,132200,69519501,808,808,808,807,124
20231109,132100,69419315,808,808,808,808,0
20231109,132000,69419315,808,808,808,808,0
20231109,131900,69419315,808,808,808,808,0
20231109,131800,69419315,808,808,808,808,0
20231109,131700,69419315,808,807,808,807,11
20231109,131600,69410437,806,806,806,806,44
20231109,131500,69374973,806,806,806,806,59
20231109,131400,69327419,807,807,807,807,0
20231109,131300,69327419,807,807,807,807,0
20231109,131200,69327419,807,807,807,807,0
20231109,131100,69327419,807,807,807,807,92
20231109,131000,69253175,806,804,806,804,200
20231109,130900,69091977,806,805,806,805,168
20231109,130800,68956736,805,805,805,804,3
20231109,130700,68954322,804,804,804,804,1
20231109,130600,68953518,805,805,805,805,0
20231109,130500,68953518,805,805,805,805,0
20231109,130400,68953518,805,805,805,803,3
20231109,130300,68951105,803,804,804,803,1701
20231109,130200,67583502,804,804,804,804,300
20231109,130100,67342302,803,805,805,803,2670
20231109,130000,65195729,804,804,804,803,1481
20231109,125900,64005486,803,803,803,803,1
20231109,125800,64004683,803,805,805,803,1179
20231109,125700,63056691,805,806,806,805,1101
20231109,125600,62170385,805,806,806,805,1257
20231109,125500,61157272,807,807,807,807,101
20231109,125400,61075765,806,806,806,806,15
20231109,125300,61063675,807,807,807,807,0
20231109,125200,61063675,807,807,807,807,0
20231109,125100,61063675,807,804,807,803,486
20231109,125000,60672635,809,809,809,809,1
20231109,124900,60671826,804,804,804,804,0
20231109,124800,60671826,804,804,804,804,116
20231109,124700,60578562,805,805,805,805,16
20231109,124600,60565682,809,807,809,807,3
20231109,124500,60563258,805,805,805,805,30
20231109,124400,60539108,805,806,806,805,85
20231109,124300,60470658,806,806,806,806,0
20231109,124200,60470658,806,806,806,806,0
20231109,124100,60470658,806,806,806,806,0
20231109,124000,60470658,806,806,806,806,0
20231109,123900,60470658,806,806,806,806,0
20231109,123800,60470658,806,806,806,806,0
20231109,123700,60470658,806,806,806,806,140
20231109,123600,60357818,806,806,806,806,0
20231109,123500,60357818,806,806,806,806,1
20231109,123400,60357012,804,804,804,804,0
20231109,123300,60357012,804,804,804,804,0
20231109,123200,60357012,804,804,804,804,273
20231109,123100,60137520,804,804,804,804,0
20231109,123000,60137520,804,806,806,804,1605
20231109,122900,58847098,804,805,805,804,1500
20231109,122800,57640966,810,810,810,810,0
20231109,122700,57640966,810,810,810,810,0
20231109,122600,57640966,810,809,810,809,8
20231109,122500,57634493,810,810,810,810,0
20231109,122400,57634493,810,810,810,810,0
20231109,122300,57634493,810,810,810,810,191
20231109,122200,57479783,810,810,810,810,0
20231109,122100,57479783,810,809,810,808,18
20231109,122000,57465216,811,810,811,810,7
20231109,121900,57459545,811,807,811,807,190
20231109,121800,57305835,808,808,808,808,0
20231109,121700,57305835,808,808,808,808,0
20231109,121600,57305835,808,808,808,808,0
20231109,121500,57305835,808,808,808,808,5
20231109,121400,57301795,808,808,808,808,24
20231109,121300,57282403,808,808,808,808,0
20231109,121200,57282403,808,808,808,808,0
20231109,121100,57282403,808,807,808,807,100
20231109,121000,57201702,807,807,807,807,208
20231109,120900,57033846,811,811,811,805,5698
20231109,120800,52441769,812,812,812,812,0
20231109,120700,52441769,812,812,812,812,0
20231109,120600,52441769,812,812,812,812,0
20231109,120500,52441769,812,812,812,812,1
20231109,120400,52440957,813,813,813,813,0
20231109,120300,52440957,813,812,813,812,27
20231109,120200,52419032,813,806,813,805,701
20231109,120100,51853912,813,811,813,811,27
20231109,120000,51832001,807,812,814,807,1035
20231109,115900,50991074,812,810,812,809,2000
20231109,115800,49370022,810,808,810,808,1062
20231109,115700,48511824,808,808,808,808,485
20231109,115600,48119944,808,808,808,808,1
20231109,115500,48119136,808,807,808,807,21
20231109,115400,48102188,805,806,807,805,801
20231109,115300,47457080,807,807,807,807,0
20231109,115200,47457080,807,806,807,806,3740
20231109,115100,44442638,807,807,807,807,67
20231109,115000,44388569,807,807,807,807,0
20231109,114900,44388569,807,807,807,807,100
20231109,114800,44307869,807,807,807,807,0
20231109,114700,44307869,807,807,807,807,0
20231109,114600,44307869,807,807,807,807,1
20231109,114500,44307062,807,806,807,806,2
20231109,114400,44305449,808,808,808,808,0
20231109,114300,44305449,808,808,808,808,0
20231109,114200,44305449,808,805,808,805,32
20231109,114100,44279643,803,803,803,803,0
20231109,114000,44279643,803,803,803,803,0
20231109,113900,44279643,803,803,803,803,1
20231109,113800,44278840,808,808,808,808,1
20231109,113700,44278032,806,806,809,806,480
20231109,113600,43891131,810,808,810,808,274
20231109,113500,43669491,809,805,809,805,737
20231109,113400,43074740,806,806,806,806,0
20231109,113300,43074740,806,805,806,805,123
20231109,113200,42975606,807,807,807,807,0
20231109,113100,42975606,807,807,807,807,0
20231109,113000,42975606,807,807,807,807,0
20231109,112900,42975606,807,807,807,807,124
20231109,112800,42875538,807,807,807,807,1
20231109,112700,42874731,801,801,801,801,1
20231109,112600,42873930,807,807,807,807,0
20231109,112500,42873930,807,807,807,807,0
20231109,112400,42873930,807,807,807,807,0
20231109,112300,42873930,807,807,807,807,0
20231109,112200,42873930,807,807,807,807,0
20231109,112100,42873930,807,807,807,807,8
20231109,112000,42867474,807,807,807,807,0
20231109,111900,42867474,807,801,807,801,31
20231109,111800,42842589,806,806,806,806,0
20231109,111700,42842589,806,806,806,806,1
20231109,111600,42841783,807,806,807,806,15
20231109,111500,42829681,806,806,806,806,326
20231109,111400,42566925,806,806,806,806,0
20231109,111300,42566925,806,806,806,806,0
20231109,111200,42566925,806,806,806,806,0
20231109,111100,42566925,806,805,806,805,2
20231109,111000,42565314,806,806,806,806,0
20231109,110900,42565314,806,806,806,806,0
20231109,110800,42565314,806,806,806,806,0
20231109,110700,42565314,806,806,806,806,0
20231109,110600,42565314,806,806,806,806,100
20231109,110500,42484714,806,805,806,805,7
20231109,110400,42479078,801,801,801,801,0
20231109,110300,42479078,801,801,801,801,0
20231109,110200,42479078,801,801,801,801,0
20231109,110100,42479078,801,806,806,801,208
20231109,110000,42312283,802,806,806,802,24
20231109,105900,42293031,807,807,807,807,0
20231109,105800,42293031,807,807,807,807,0
20231109,105700,42293031,807,807,807,807,1
20231109,105600,42292224,807,807,807,807,1
20231109,105500,42291417,807,807,807,807,1
20231109,105400,42290610,807,802,807,802,19
20231109,105300,42275307,807,807,807,807,0
20231109,105200,42275307,807,807,807,807,1
20231109,105100,42274500,807,806,807,806,19
20231109,105000,42259185,807,804,807,804,405
20231109,104900,41932735,801,801,801,801,100
20231109,104800,41852635,806,801,806,801,114
20231109,104700,41761268,806,803,806,803,103
20231109,104600,41678355,800,801,801,800,256
20231109,104500,41473545,800,800,800,800,0
20231109,104400,41473545,800,800,800,800,0
20231109,104300,41473545,800,800,800,800,0
20231109,104200,41473545,800,800,800,800,100
20231109,104100,41393545,806,806,806,806,0
20231109,104000,41393545,806,806,806,806,0
20231109,103900,41393545,806,806,806,806,0
20231109,103800,41393545,806,806,806,806,0
20231109,103700,41393545,806,805,806,805,3
20231109,103600,41391129,805,805,805,805,101
20231109,103500,41309824,806,805,806,805,2
20231109,103400,41308213,806,805,806,805,28
20231109,103300,41285648,806,805,806,805,4
20231109,103200,41282427,806,805,806,805,87
20231109,103100,41212391,805,805,805,805,0
20231109,103000,41212391,805,805,805,805,2
20231109,102900,41210781,805,805,805,805,0
20231109,102800,41210781,805,805,805,805,0
20231109,102700,41210781,805,804,805,804,2415
20231109,102600,39266893,805,805,805,805,0
20231109,102500,39266893,805,805,805,805,0
20231109,102400,39266893,805,805,805,805,0
20231109,102300,39266893,805,805,805,805,0
20231109,102200,39266893,805,805,805,805,1
20231109,102100,39266088,805,802,805,802,252
20231109,102000,39063632,802,801,802,801,2023
20231109,101900,37441708,801,799,801,799,623
20231109,101800,36943653,796,796,796,796,0
20231109,101700,36943653,796,796,796,796,0
20231109,101600,36943653,796,796,796,796,0
20231109,101500,36943653,796,796,796,796,0
20231109,101400,36943653,796,796,796,796,0
20231109,101300,36943653,796,796,796,796,0
20231109,101200,36943653,796,796,796,796,0
20231109,101100,36943653,796,796,796,796,0
20231109,101000,36943653,796,796,796,796,0
20231109,100900,36943653,796,796,796,796,0
20231109,100800,36943653,796,798,798,796,2091
20231109,100700,35278406,798,798,798,798,0
20231109,100600,35278406,798,798,798,798,1
20231109,100500,35277608,797,797,797,797,0
20231109,100400,35277608,797,797,797,797,0
20231109,100300,35277608,797,797,797,797,1
20231109,100200,35276811,801,801,801,801,12
20231109,100100,35267199,801,801,801,801,2
20231109,100000,35265597,797,796,797,796,59
20231109,095900,35218575,796,796,796,796,1
20231109,095800,35217779,796,797,797,796,306
20231109,095700,34973898,797,799,799,797,599
20231109,095600,34495299,802,801,802,799,127
20231109,095500,34393575,801,801,801,801,0
20231109,095400,34393575,801,799,801,799,150
20231109,095300,34273723,799,799,799,799,0
20231109,095200,34273723,799,796,799,796,151
20231109,095100,34153375,797,797,797,797,200
20231109,095000,33993975,797,797,797,797,0
20231109,094900,33993975,797,797,797,797,58
20231109,094800,33947749,795,795,795,795,1544
20231109,094700,32720269,795,795,795,795,0
20231109,094600,32720269,795,797,797,795,8467
20231109,094500,25985598,799,799,799,799,18
20231109,094400,25971216,795,795,795,795,0
20231109,094300,25971216,795,795,795,795,501
20231109,094200,25572921,795,801,801,795,2
20231109,094100,25571325,795,795,795,795,14
20231109,094000,25560195,795,795,795,795,1
20231109,093900,25559400,795,797,797,795,539
20231109,093800,25130414,797,799,799,797,614
20231109,093700,24640775,798,801,801,798,5409
20231109,093600,20315986,800,800,800,800,1
20231109,093500,20315186,801,801,801,801,500
20231109,093400,19914686,801,805,805,801,2
20231109,093300,19913080,800,800,800,800,101
20231109,093200,19832280,805,802,805,800,651
20231109,093100,19311062,802,805,806,802,7424
20231109,093000,13351386,803,803,803,803,1
20231109,092900,13350583,803,803,803,803,1
20231109,092800,13349780,803,804,804,803,1772
20231109,092700,11925657,804,805,805,804,6
20231109,092600,11920828,804,804,804,804,0
20231109,092500,11920828,804,804,804,804,0
20231109,092400,11920828,804,804,804,804,1
20231109,092300,11920024,804,804,804,804,0
20231109,092200,11920024,804,804,804,804,0
20231109,092100,11920024,804,804,804,804,1277
20231109,092000,10893316,804,804,804,804,0
20231109,091900,10893316,804,805,805,804,401
20231109,091800,10570812,804,805,805,804,65
20231109,091700,10518488,803,803,803,803,1
20231109,091600,10517685,803,806,806,803,1029
20231109,091500,9690368,803,803,803,803,0
20231109,091400,9690368,803,804,804,803,60
20231109,091300,9642187,804,804,805,804,757
20231109,091200,9033500,804,804,806,804,20
20231109,091100,9017384,804,805,805,804,51
20231109,091000,8976330,804,804,804,804,18
20231109,090900,8961858,803,803,803,803,400
20231109,090800,8640658,802,802,802,802,100
20231109,090700,8560458,802,802,802,802,1
20231109,090600,8559656,802,802,803,802,391
20231109,090500,8246073,802,804,804,801,636
20231109,090400,7734819,804,804,804,804,102
20231109,090300,7652811,804,805,805,804,392
20231109,090200,7337252,805,807,807,804,8322
20231109,090100,638556,805,807,807,805,512
20231109,090000,226090,807,807,811,807,280